Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Select Dividend Ishares ETF (NY: DVY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 25.37 25.73 25.29 25.37 764,789 -0.28(-1.07%)
May 27, 2010 25.19 25.65 25.15 25.64 710,980 +0.77(+3.09%)
May 26, 2010 25.02 25.30 24.83 24.87 1,183,778 -0.06(-0.25%)
May 25, 2010 24.48 24.94 24.20 24.94 1,399,335 -0.09(-0.37%)
May 24, 2010 25.21 25.36 24.99 25.03 795,062 -0.19(-0.75%)
May 21, 2010 24.80 25.27 24.57 25.22 1,414,201 +0.13(+0.53%)
May 20, 2010 25.22 25.55 25.08 25.09 1,813,140 -0.94(-3.62%)
May 19, 2010 26.13 26.26 25.75 26.03 998,390 -0.22(-0.83%)
May 18, 2010 26.66 26.84 26.21 26.25 940,520 -0.30(-1.15%)
May 17, 2010 26.50 26.62 26.08 26.55 1,282,363 +0.09(+0.35%)
May 14, 2010 26.46 26.74 26.28 26.46 873,103 -0.40(-1.48%)
May 13, 2010 27.00 27.14 26.80 26.85 1,379,971 -0.19(-0.70%)
May 12, 2010 26.81 27.06 26.70 27.04 812,725 +0.37(+1.40%)
May 11, 2010 26.78 26.99 26.67 26.67 990,223 +0.03(+0.13%)
May 10, 2010 26.41 26.65 26.35 26.64 1,197,204 +1.05(+4.11%)
May 07, 2010 25.79 26.06 25.33 25.59 2,114,930 +2.18(+9.29%)
May 06, 2010 25.96 26.95 9.759 23.41 8,001 -3.37(-12.58%)
May 05, 2010 26.87 26.95 26.67 26.78 1,650,750 -0.21(-0.77%)
May 04, 2010 27.33 27.33 26.85 26.99 1,246,411 -0.62(-2.25%)
May 03, 2010 27.31 27.63 27.31 27.61 671,380 +0.35(+1.28%)
Apr 30, 2010 27.55 27.65 27.24 27.26 477,047 -0.25(-0.90%)
Apr 29, 2010 27.35 27.55 27.29 27.50 548,320 +0.33(+1.23%)
Apr 28, 2010 27.11 27.28 27.04 27.17 407,594 +0.15(+0.55%)
Apr 27, 2010 27.50 27.61 26.97 27.02 691,058 -0.59(-2.12%)
Apr 26, 2010 27.78 27.84 27.59 27.61 2,758,776 -0.13(-0.48%)
Apr 23, 2010 27.56 27.74 27.47 27.74 453,160 +0.17(+0.60%)
Apr 22, 2010 27.32 27.58 27.22 27.57 645,776 +0.10(+0.36%)
Apr 21, 2010 27.35 27.47 27.33 27.47 419,542 +0.10(+0.38%)
Apr 20, 2010 27.20 27.38 27.16 27.37 405,697 +0.27(+1.00%)
Apr 19, 2010 26.98 27.12 26.83 27.10 468,607 +0.08(+0.30%)
Apr 16, 2010 27.27 27.32 26.92 27.02 668,074 -0.32(-1.16%)
Apr 15, 2010 27.20 27.36 27.18 27.34 501,778 +0.09(+0.32%)
Apr 14, 2010 27.09 27.26 27.01 27.25 634,110 +0.20(+0.72%)
Apr 13, 2010 27.06 27.07 26.87 27.05 500,660 -0.02(-0.08%)
Apr 12, 2010 27.05 27.11 27.03 27.08 441,812 +0.06(+0.21%)
Apr 09, 2010 26.92 27.03 26.77 27.02 411,344 +0.15(+0.58%)
Apr 08, 2010 26.79 26.89 26.70 26.87 790,279 -0.03(-0.11%)
Apr 07, 2010 26.97 27.01 26.77 26.89 655,660 -0.14(-0.51%)
Apr 06, 2010 26.80 27.04 26.78 27.03 1,302,351 +0.21(+0.79%)
Apr 05, 2010 26.77 26.89 26.67 26.82 398,652 +0.15(+0.56%)
Apr 01, 2010 26.46 26.67 26.67 26.67 610,580 +0.25(+0.96%)
Mar 31, 2010 26.47 26.57 26.37 26.42 621,386 -0.11(-0.43%)
Mar 30, 2010 26.54 26.62 26.45 26.53 522,951 +0.03(+0.13%)
Mar 29, 2010 26.41 26.53 26.38 26.50 431,183 +0.18(+0.70%)
Mar 26, 2010 26.33 26.44 26.23 26.31 585,014 +0.02(+0.07%)
Mar 25, 2010 26.54 26.58 26.27 26.30 864,216 -0.11(-0.41%)
Mar 24, 2010 26.51 26.54 26.38 26.41 724,808 -0.22(-0.83%)
Mar 23, 2010 26.41 26.63 26.38 26.63 750,794 +0.19(+0.71%)
Mar 22, 2010 26.16 26.44 25.89 26.44 762,097 +0.14(+0.52%)
Mar 19, 2010 26.40 26.51 26.18 26.30 435,227 -0.10(-0.37%)
Mar 18, 2010 26.46 26.48 26.35 26.40 609,740 -0.03(-0.11%)
Mar 17, 2010 26.34 26.47 26.29 26.43 782,300 +0.16(+0.63%)
Mar 16, 2010 26.14 26.29 26.05 26.26 961,501 +0.18(+0.70%)
Mar 15, 2010 25.97 26.10 25.95 26.08 483,708 +0.07(+0.28%)
Mar 12, 2010 26.08 26.10 25.92 26.01 581,594 +0.01(+0.02%)
Mar 11, 2010 25.88 26.00 25.72 26.00 863,181 +0.11(+0.42%)
Mar 10, 2010 25.79 25.90 25.73 25.89 833,389 +0.10(+0.37%)
Mar 09, 2010 25.72 25.85 25.72 25.80 878,241 -0.01(-0.04%)
Mar 08, 2010 25.83 25.86 25.76 25.81 884,097 +0.01(+0.02%)
Mar 05, 2010 25.62 25.80 25.56 25.80 758,116 +0.30(+1.18%)
Mar 04, 2010 25.50 25.54 25.38 25.50 512,503 +0.05(+0.18%)
Mar 03, 2010 25.48 25.62 25.40 25.46 644,359 +0.01(+0.04%)
Mar 02, 2010 25.40 25.53 25.38 25.44 1,133,422 +0.11(+0.45%)
Mar 01, 2010 25.11 25.34 25.08 25.33 428,384 +0.30(+1.20%)
Feb 26, 2010 25.17 25.17 24.97 25.03 484,659 -0.15(-0.59%)
Feb 25, 2010 24.93 25.19 24.85 25.18 748,322 -0.07(-0.27%)
Feb 24, 2010 25.15 25.26 25.04 25.25 534,563 +0.15(+0.59%)
Feb 23, 2010 25.29 25.35 25.07 25.10 604,440 -0.23(-0.92%)
Feb 22, 2010 25.43 25.43 25.29 25.33 648,469 +0.03(+0.11%)
Feb 19, 2010 25.11 25.36 25.10 25.30 965,943 +0.13(+0.52%)
Feb 18, 2010 24.93 25.19 24.93 25.17 762,743 +0.26(+1.03%)
Feb 17, 2010 24.92 24.97 24.80 24.92 632,734 +0.12(+0.48%)
Feb 16, 2010 24.49 24.82 24.49 24.80 590,586 +0.41(+1.68%)
Feb 12, 2010 24.20 24.39 24.39 24.39 634,793 +0.02(+0.07%)
Feb 11, 2010 24.08 24.39 23.94 24.37 591,841 +0.23(+0.97%)
Feb 10, 2010 24.19 24.21 23.94 24.14 452,749 -0.07(-0.31%)
Feb 09, 2010 24.05 24.37 23.99 24.21 1,269,703 +0.29(+1.21%)
Feb 08, 2010 24.09 24.19 23.90 23.92 631,734 -0.17(-0.71%)
Feb 05, 2010 24.01 24.12 23.69 24.09 1,370,279 +0.01(+0.02%)
Feb 04, 2010 24.51 24.53 24.05 24.09 990,976 -0.57(-2.33%)
Feb 03, 2010 24.75 24.76 24.57 24.66 554,991 -0.14(-0.55%)
Feb 02, 2010 24.62 24.85 24.48 24.80 750,043 +0.22(+0.88%)
Feb 01, 2010 24.40 24.58 24.35 24.58 633,638 +0.29(+1.19%)
Jan 29, 2010 24.52 24.68 24.27 24.29 884,074 -0.22(-0.90%)
Jan 28, 2010 24.69 24.74 24.35 24.51 720,350 -0.13(-0.51%)
Jan 27, 2010 24.58 24.67 24.27 24.64 1,866,228 +0.01(+0.05%)
Jan 26, 2010 24.60 24.80 24.53 24.63 1,023,131 -0.09(-0.35%)
Jan 25, 2010 24.72 24.82 24.60 24.71 713,529 +0.09(+0.37%)
Jan 22, 2010 24.94 25.02 24.59 24.62 937,037 -0.42(-1.66%)
Jan 21, 2010 25.37 25.50 24.99 25.03 1,432,728 -0.38(-1.48%)
Jan 20, 2010 25.48 25.52 25.17 25.41 1,036,947 -0.23(-0.89%)
Jan 19, 2010 25.34 25.64 25.32 25.64 1,186,780 +0.28(+1.10%)
Jan 15, 2010 25.53 25.36 25.36 25.36 1,357,834 -0.21(-0.82%)
Jan 14, 2010 25.48 25.60 25.39 25.57 3,368,574 +0.06(+0.25%)
Jan 13, 2010 25.36 25.55 25.33 25.51 2,292,654 +0.19(+0.74%)
Jan 12, 2010 25.29 25.37 25.20 25.32 861,042 -0.06(-0.25%)
Jan 11, 2010 25.37 25.43 25.28 25.38 736,073 +0.09(+0.36%)
Jan 08, 2010 25.21 25.29 25.11 25.29 605,275 +0.04(+0.16%)
Jan 07, 2010 25.18 25.28 25.06 25.25 665,599 +0.03(+0.11%)
Jan 06, 2010 25.14 25.24 25.13 25.22 750,787 +0.03(+0.14%)
Jan 05, 2010 25.33 25.35 25.08 25.19 795,892 -0.11(-0.43%)
Jan 04, 2010 25.15 25.35 25.10 25.30 784,316 +0.32(+1.28%)
Dec 31, 2009 25.31 24.98 24.98 24.98 684,367 -0.34(-1.33%)
Dec 30, 2009 25.33 25.39 25.25 25.31 772,717 -0.05(-0.20%)
Dec 29, 2009 25.32 25.42 25.32 25.36 1,033,292 +0.07(+0.29%)
Dec 28, 2009 25.33 25.37 25.21 25.29 1,128,474 +0.02(+0.07%)
Dec 24, 2009 25.17 25.30 25.17 25.27 539,969 +0.11(+0.45%)
Dec 23, 2009 25.17 25.19 25.05 25.16 1,122,534 -0.18(-0.72%)
Dec 22, 2009 25.28 25.38 25.27 25.34 972,233 +0.04(+0.16%)
Dec 21, 2009 25.15 25.35 25.14 25.30 3,455,193 +0.24(+0.95%)
Dec 18, 2009 25.13 25.21 24.89 25.06 2,261,826 +0.01(+0.02%)
Dec 17, 2009 25.18 25.26 24.99 25.06 815,560 -0.26(-1.01%)
Dec 16, 2009 25.33 25.46 25.26 25.31 964,372 +0.02(+0.07%)
Dec 15, 2009 25.34 25.38 25.24 25.30 664,857 -0.11(-0.43%)
Dec 14, 2009 25.39 25.44 25.33 25.40 1,202,763 +0.19(+0.77%)
Dec 11, 2009 25.11 25.24 25.02 25.21 918,465 +0.22(+0.89%)
Dec 10, 2009 24.88 25.11 24.88 24.99 775,871 +0.14(+0.57%)
Dec 09, 2009 24.76 24.88 24.64 24.85 983,048 +0.02(+0.07%)
Dec 08, 2009 24.92 25.00 24.68 24.83 825,835 -0.22(-0.89%)
Dec 07, 2009 24.98 25.18 24.78 25.05 940,063 +0.07(+0.30%)
Dec 04, 2009 24.96 25.21 24.74 24.98 902,267 +0.23(+0.92%)
Dec 03, 2009 24.91 25.07 24.72 24.75 667,198 -0.13(-0.52%)
Dec 02, 2009 24.69 24.98 24.69 24.88 451,360 +0.19(+0.76%)
Dec 01, 2009 24.56 24.76 24.56 24.69 731,323 +0.30(+1.24%)
Nov 30, 2009 24.30 24.41 24.15 24.39 803,636 +0.06(+0.26%)
Nov 27, 2009 24.43 24.56 24.15 24.33 482,161 -0.44(-1.79%)
Nov 25, 2009 24.68 24.81 24.61 24.77 674,671 +0.16(+0.67%)
Nov 24, 2009 24.57 24.65 24.41 24.61 756,433 +0.05(+0.19%)
Nov 23, 2009 24.46 24.80 24.38 24.56 862,413 +0.29(+1.20%)
Nov 20, 2009 24.14 24.29 24.11 24.27 827,219 +0.01(+0.05%)
Nov 19, 2009 24.47 24.52 24.14 24.26 646,256 -0.35(-1.43%)
Nov 18, 2009 24.65 24.71 24.52 24.61 532,732 -0.06(-0.23%)
Nov 17, 2009 24.57 24.70 24.53 24.67 644,004 +0.01(+0.02%)
Nov 16, 2009 24.36 24.75 24.36 24.67 734,417 +0.38(+1.57%)
Nov 13, 2009 24.16 24.39 24.05 24.28 725,244 +0.15(+0.64%)
Nov 12, 2009 24.36 24.54 24.11 24.13 951,296 -0.26(-1.07%)
Nov 11, 2009 24.36 24.56 24.28 24.39 951,511 +0.12(+0.49%)
Nov 10, 2009 24.23 24.35 24.16 24.27 583,905 +0.01(+0.05%)
Nov 09, 2009 23.83 24.26 23.83 24.26 534,788 +0.50(+2.11%)
Nov 06, 2009 23.66 23.89 23.58 23.76 722,206 +0.14(+0.58%)
Nov 05, 2009 23.45 23.80 23.44 23.62 518,186 +0.33(+1.42%)
Nov 04, 2009 23.49 23.65 23.28 23.29 605,242 -0.04(-0.17%)
Nov 03, 2009 23.14 23.38 23.07 23.33 632,702 +0.09(+0.39%)
Nov 02, 2009 23.19 23.48 22.96 23.24 1,600,260 +0.09(+0.39%)
Oct 30, 2009 23.63 23.69 23.10 23.15 1,492,451 -0.56(-2.35%)
Oct 29, 2009 23.45 23.75 23.39 23.71 1,153,370 +0.36(+1.56%)
Oct 28, 2009 23.73 23.81 23.32 23.35 811,851 -0.40(-1.70%)
Oct 27, 2009 23.78 24.14 23.68 23.75 564,086 -0.01(-0.05%)
Oct 26, 2009 23.98 24.31 23.73 23.76 747,158 -0.28(-1.18%)
Oct 23, 2009 24.11 24.14 23.97 24.05 471,325 -0.35(-1.45%)
Oct 22, 2009 24.07 24.44 23.94 24.40 679,418 +0.32(+1.32%)
Oct 21, 2009 24.33 24.56 24.07 24.08 543,206 -0.26(-1.05%)
Oct 20, 2009 24.19 24.36 24.18 24.34 797,703 -0.14(-0.56%)
Oct 19, 2009 24.22 24.53 24.17 24.47 778,023 +0.27(+1.13%)
Oct 16, 2009 24.10 24.28 24.02 24.20 740,320 -0.10(-0.42%)
Oct 15, 2009 24.06 24.63 24.01 24.30 1,949,788 +0.16(+0.68%)
Oct 14, 2009 24.07 24.15 23.95 24.14 1,349,975 +0.31(+1.31%)
Oct 13, 2009 23.85 23.86 23.69 23.82 955,661 -0.07(-0.29%)
Oct 12, 2009 23.96 24.00 23.82 23.89 337,002 +0.09(+0.38%)
Oct 09, 2009 23.64 23.80 23.61 23.80 539,674 +0.20(+0.84%)
Oct 08, 2009 23.52 23.69 23.46 23.60 533,560 +0.22(+0.95%)
Oct 07, 2009 23.35 23.43 23.27 23.38 447,955 -0.03(-0.12%)
Oct 06, 2009 23.27 23.53 23.27 23.41 462,548 +0.27(+1.16%)
Oct 05, 2009 22.86 23.17 22.81 23.14 453,366 +0.32(+1.40%)
Oct 02, 2009 22.82 22.92 22.73 22.82 673,304 -0.15(-0.64%)
Oct 01, 2009 23.40 23.45 22.96 22.97 678,657 -0.51(-2.16%)
Sep 30, 2009 23.72 23.73 23.36 23.48 1,019,564 -0.23(-0.96%)
Sep 29, 2009 23.64 23.82 23.61 23.70 637,895 +0.08(+0.34%)
Sep 28, 2009 23.27 23.69 23.27 23.62 659,298 +0.40(+1.71%)
Sep 25, 2009 23.28 23.36 23.15 23.23 450,173 -0.08(-0.34%)
Sep 24, 2009 23.58 23.65 23.23 23.31 958,004 -0.24(-1.01%)
Sep 23, 2009 23.73 23.92 23.52 23.54 506,199 -0.16(-0.70%)
Sep 22, 2009 23.83 23.86 23.62 23.71 642,034 -0.18(-0.74%)
Sep 21, 2009 23.86 23.95 23.72 23.89 766,990 -0.14(-0.59%)
Sep 18, 2009 23.99 24.09 23.91 24.03 888,588 +0.06(+0.26%)
Sep 17, 2009 24.06 24.18 23.89 23.97 497,362 +0.28(+1.18%)
Sep 16, 2009 23.60 24.03 23.58 23.69 700,232 +0.12(+0.50%)
Sep 15, 2009 23.37 23.62 23.30 23.57 931,672 +0.20(+0.85%)
Sep 14, 2009 23.07 23.39 22.99 23.37 690,808 +0.22(+0.96%)
Sep 11, 2009 23.10 23.22 23.03 23.15 835,465 +0.05(+0.20%)
Sep 10, 2009 22.96 23.10 22.79 23.10 365,302 +0.16(+0.69%)
Sep 09, 2009 22.77 23.02 22.71 22.94 478,239 +0.18(+0.77%)
Sep 08, 2009 22.71 22.78 22.59 22.77 434,500 +0.21(+0.93%)
Sep 04, 2009 22.37 22.57 22.24 22.55 403,347 +0.23(+1.02%)
Sep 03, 2009 22.30 22.37 22.08 22.33 385,690 +0.11(+0.49%)
Sep 02, 2009 22.26 22.35 22.15 22.22 549,835 -0.14(-0.61%)
Sep 01, 2009 22.67 22.96 22.31 22.36 1,962,537 -0.43(-1.90%)
Aug 31, 2009 22.80 22.89 22.68 22.79 1,023,989 -0.23(-1.01%)
Aug 28, 2009 23.18 23.21 22.85 23.02 520,097 -0.05(-0.22%)
Aug 27, 2009 23.06 23.14 22.77 23.07 403,027 +0.01(+0.05%)
Aug 26, 2009 23.07 23.18 22.92 23.06 619,716 -0.01(-0.05%)
Aug 25, 2009 23.04 23.29 23.04 23.07 535,900 +0.09(+0.37%)
Aug 24, 2009 23.04 23.21 22.91 22.99 570,297 -0.07(-0.30%)
Aug 21, 2009 22.59 23.07 22.59 23.06 587,914 +0.53(+2.35%)
Aug 20, 2009 22.42 22.55 22.38 22.53 443,757 +0.12(+0.53%)
Aug 19, 2009 22.01 22.46 22.01 22.41 419,981 +0.19(+0.84%)
Aug 18, 2009 22.11 22.28 22.04 22.22 446,033 +0.09(+0.41%)
Aug 17, 2009 22.32 22.32 22.02 22.13 747,964 -0.42(-1.84%)
Aug 14, 2009 22.73 22.76 22.33 22.54 546,145 -0.19(-0.83%)
Aug 13, 2009 22.66 22.73 22.49 22.73 591,268 +0.13(+0.58%)
Aug 12, 2009 22.32 22.78 22.32 22.60 837,026 +0.26(+1.17%)
Aug 11, 2009 22.47 22.52 22.24 22.34 561,678 -0.22(-0.96%)
Aug 10, 2009 22.55 22.61 22.38 22.55 2,880,083 -0.06(-0.25%)
Aug 07, 2009 22.40 22.78 22.32 22.61 610,081 +0.38(+1.69%)
Aug 06, 2009 22.37 22.42 22.15 22.24 500,389 -0.11(-0.48%)
Aug 05, 2009 22.47 22.53 22.17 22.34 570,907 -0.11(-0.51%)
Aug 04, 2009 22.29 22.49 22.21 22.46 557,426 +0.13(+0.56%)
Aug 03, 2009 22.20 22.36 22.06 22.33 776,901 +0.27(+1.24%)
Jul 31, 2009 22.11 22.20 21.98 22.06 500,206 +0.00(+0.00%)
Jul 30, 2009 22.02 22.29 21.99 22.06 733,352 +0.22(+0.99%)
Jul 29, 2009 21.87 21.96 21.68 21.84 421,129 -0.14(-0.65%)
Jul 28, 2009 21.89 22.04 21.77 21.99 582,571 +0.06(+0.26%)
Jul 27, 2009 21.85 22.01 21.79 21.93 591,132 +0.06(+0.26%)
Jul 24, 2009 21.68 21.87 21.58 21.87 555,545 +0.18(+0.81%)
Jul 23, 2009 21.11 21.77 21.04 21.70 1,392,570 +0.63(+2.97%)
Jul 22, 2009 20.94 21.17 20.91 21.07 658,145 +0.09(+0.43%)
Jul 21, 2009 21.05 21.14 20.75 20.98 767,412 +0.05(+0.24%)
Jul 20, 2009 20.77 20.95 20.69 20.93 510,021 +0.26(+1.27%)
Jul 17, 2009 20.68 20.76 20.58 20.67 579,504 -0.06(-0.30%)
Jul 16, 2009 20.52 20.84 20.47 20.73 1,272,121 +0.21(+1.03%)
Jul 15, 2009 20.12 20.56 20.08 20.52 465,489 +0.56(+2.82%)
Jul 14, 2009 19.89 19.97 19.70 19.96 705,325 +0.10(+0.49%)
Jul 13, 2009 19.47 19.86 19.47 19.86 462,140 +0.47(+2.41%)
Jul 10, 2009 19.36 19.46 19.13 19.39 366,219 -0.04(-0.20%)
Jul 09, 2009 19.47 19.56 19.32 19.43 589,471 +0.02(+0.12%)
Jul 08, 2009 19.52 19.63 19.20 19.41 762,296 -0.03(-0.15%)
Jul 07, 2009 19.81 19.85 19.43 19.44 636,468 -0.42(-2.09%)
Jul 06, 2009 19.74 19.88 19.56 19.85 610,320 +0.03(+0.17%)
Jul 02, 2009 20.19 20.19 19.76 19.82 498,169 -0.61(-2.98%)
Jul 01, 2009 20.27 20.51 20.18 20.43 1,046,976 +0.31(+1.56%)
Jun 30, 2009 20.38 20.38 19.95 20.11 500,087 -0.22(-1.09%)
Jun 29, 2009 20.17 20.36 19.99 20.34 408,744 +0.24(+1.19%)
Jun 26, 2009 20.09 20.19 19.93 20.10 396,097 -0.02(-0.11%)
Jun 25, 2009 19.80 20.14 19.77 20.12 657,929 +0.48(+2.46%)
Jun 24, 2009 19.64 19.84 19.55 19.64 598,067 -0.13(-0.66%)
Jun 23, 2009 19.92 19.98 19.70 19.77 755,737 -0.15(-0.74%)
Jun 22, 2009 20.18 20.23 19.89 19.92 1,040,533 -0.39(-1.91%)
Jun 19, 2009 20.54 20.57 20.28 20.30 537,158 -0.09(-0.42%)
Jun 18, 2009 20.25 20.49 20.15 20.39 553,226 +0.14(+0.67%)
Jun 17, 2009 20.25 20.41 20.11 20.25 1,563,573 -0.08(-0.39%)
Jun 16, 2009 20.64 20.69 20.26 20.33 579,412 -0.27(-1.30%)
Jun 15, 2009 20.93 20.93 20.45 20.60 1,405,141 -0.47(-2.24%)
Jun 12, 2009 21.00 21.12 20.79 21.07 567,701 +0.02(+0.11%)
Jun 11, 2009 20.96 21.29 20.92 21.05 1,235,513 +0.23(+1.09%)
Jun 10, 2009 21.00 21.06 20.56 20.82 756,521 -0.03(-0.16%)
Jun 09, 2009 20.89 20.97 20.75 20.85 499,554 -0.02(-0.11%)
Jun 08, 2009 20.78 21.04 20.63 20.88 674,580 -0.03(-0.16%)
Jun 05, 2009 21.16 21.26 20.82 20.91 1,276,132 -0.13(-0.62%)
Jun 04, 2009 20.85 21.04 20.69 21.04 758,418 +0.24(+1.15%)
Jun 03, 2009 20.96 20.96 20.60 20.80 742,774 -0.26(-1.24%)
Jun 02, 2009 21.01 21.14 20.95 21.06 1,044,029 +0.07(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.